Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.83 | 32.15 | 31.53 | 31.73 | 2,923,247 | -0.30(-0.95%) |
Aug 30, 2016 | 32.59 | 32.80 | 31.95 | 32.03 | 2,979,415 | -0.56(-1.71%) |
Aug 29, 2016 | 32.58 | 32.81 | 32.51 | 32.59 | 1,898,006 | -0.09(-0.26%) |
Aug 26, 2016 | 33.40 | 33.76 | 32.39 | 32.67 | 3,091,919 | -0.62(-1.88%) |
Aug 25, 2016 | 33.18 | 33.42 | 32.94 | 33.30 | 2,699,251 | +0.14(+0.43%) |
Aug 24, 2016 | 33.25 | 33.70 | 32.96 | 33.16 | 3,260,151 | -0.32(-0.96%) |
Aug 23, 2016 | 33.39 | 33.80 | 33.28 | 33.48 | 2,145,004 | +0.20(+0.60%) |
Aug 22, 2016 | 33.36 | 33.50 | 32.87 | 33.28 | 3,059,980 | -0.53(-1.57%) |
Aug 19, 2016 | 33.67 | 33.94 | 33.50 | 33.81 | 2,978,589 | -0.33(-0.97%) |
Aug 18, 2016 | 33.40 | 34.25 | 33.37 | 34.14 | 4,232,800 | +0.95(+2.85%) |
Aug 17, 2016 | 33.32 | 33.57 | 33.06 | 33.19 | 3,528,413 | +0.11(+0.34%) |
Aug 16, 2016 | 33.12 | 33.53 | 32.91 | 33.08 | 4,395,920 | +0.11(+0.34%) |
Aug 15, 2016 | 32.08 | 33.35 | 32.08 | 32.97 | 3,732,723 | +0.98(+3.08%) |
Aug 12, 2016 | 32.01 | 32.34 | 31.87 | 31.98 | 4,045,057 | +0.13(+0.42%) |
Aug 11, 2016 | 31.60 | 32.15 | 31.31 | 31.85 | 4,239,521 | +0.33(+1.05%) |
Aug 10, 2016 | 32.47 | 32.73 | 31.49 | 31.52 | 4,576,097 | -0.81(-2.52%) |
Aug 09, 2016 | 32.61 | 32.88 | 31.93 | 32.33 | 3,967,757 | -0.21(-0.64%) |
Aug 08, 2016 | 31.87 | 32.69 | 31.80 | 32.54 | 4,292,944 | +0.99(+3.15%) |
Aug 05, 2016 | 30.86 | 31.70 | 30.71 | 31.55 | 4,826,706 | +0.75(+2.43%) |
Aug 04, 2016 | 30.75 | 31.14 | 30.59 | 30.80 | 2,243,664 | -0.09(-0.31%) |
Aug 03, 2016 | 30.20 | 31.09 | 30.10 | 30.90 | 4,206,379 | +0.71(+2.35%) |
Aug 02, 2016 | 30.28 | 30.68 | 29.32 | 30.19 | 5,411,538 | +0.44(+1.49%) |
Aug 01, 2016 | 30.27 | 30.37 | 29.58 | 29.74 | 6,291,627 | -0.86(-2.81%) |
Jul 29, 2016 | 30.09 | 30.68 | 29.88 | 30.60 | 5,534,393 | +0.29(+0.97%) |
Jul 28, 2016 | 29.32 | 31.31 | 28.18 | 30.31 | 7,787,706 | +0.73(+2.46%) |
Jul 27, 2016 | 30.23 | 30.59 | 29.38 | 29.58 | 6,436,352 | -0.56(-1.85%) |
Jul 26, 2016 | 29.52 | 30.20 | 29.50 | 30.14 | 4,530,782 | +0.56(+1.89%) |
Jul 25, 2016 | 30.27 | 30.34 | 29.38 | 29.58 | 4,228,968 | -0.93(-3.04%) |
Jul 22, 2016 | 31.15 | 31.27 | 30.43 | 30.51 | 3,505,196 | -0.58(-1.86%) |
Jul 21, 2016 | 31.22 | 32.06 | 31.03 | 31.08 | 5,352,981 | -0.09(-0.27%) |
Jul 20, 2016 | 30.99 | 31.62 | 30.51 | 31.17 | 4,535,716 | -0.09(-0.27%) |
Jul 19, 2016 | 31.37 | 31.67 | 31.12 | 31.25 | 2,914,119 | -0.23(-0.72%) |
Jul 18, 2016 | 31.33 | 31.53 | 30.71 | 31.48 | 2,945,414 | -0.44(-1.36%) |
Jul 15, 2016 | 32.16 | 32.16 | 31.59 | 31.92 | 2,634,821 | +0.00(+0.00%) |
Jul 14, 2016 | 32.00 | 32.23 | 31.79 | 31.92 | 2,274,604 | +0.34(+1.08%) |
Jul 13, 2016 | 32.12 | 32.45 | 31.24 | 31.58 | 2,744,105 | -0.61(-1.88%) |
Jul 12, 2016 | 31.05 | 32.52 | 31.01 | 32.18 | 4,173,709 | +1.73(+5.68%) |
Jul 11, 2016 | 30.99 | 31.53 | 30.35 | 30.45 | 3,604,505 | -0.38(-1.23%) |
Jul 08, 2016 | 30.55 | 31.07 | 29.98 | 30.83 | 3,420,904 | +0.85(+2.84%) |
Jul 07, 2016 | 30.27 | 31.01 | 29.62 | 29.98 | 4,777,507 | +0.22(+0.73%) |
Jul 06, 2016 | 30.07 | 30.10 | 29.01 | 29.76 | 6,274,898 | -0.64(-2.12%) |
Jul 05, 2016 | 32.00 | 32.22 | 30.15 | 30.40 | 5,809,486 | -2.18(-6.68%) |
Jul 01, 2016 | 31.83 | 32.58 | 32.58 | 32.58 | 3,490,605 | +0.75(+2.35%) |
Jun 30, 2016 | 31.14 | 31.83 | 30.74 | 31.83 | 3,966,453 | +0.68(+2.19%) |
Jun 29, 2016 | 30.81 | 31.46 | 30.30 | 31.15 | 5,853,206 | +0.89(+2.94%) |
Jun 28, 2016 | 30.65 | 30.82 | 30.05 | 30.26 | 4,494,539 | +0.36(+1.20%) |
Jun 27, 2016 | 31.88 | 31.90 | 29.76 | 29.90 | 6,647,772 | -2.32(-7.19%) |
Jun 24, 2016 | 32.91 | 33.50 | 32.20 | 32.22 | 5,905,073 | -2.31(-6.68%) |
Jun 23, 2016 | 34.18 | 34.68 | 33.94 | 34.53 | 3,986,023 | +0.91(+2.70%) |
Jun 22, 2016 | 34.02 | 34.21 | 33.60 | 33.62 | 4,334,527 | -0.10(-0.31%) |
Jun 21, 2016 | 33.06 | 33.72 | 32.71 | 33.72 | 4,281,322 | +0.46(+1.39%) |
Jun 20, 2016 | 33.74 | 34.01 | 33.21 | 33.26 | 3,896,076 | -0.02(-0.06%) |
Jun 17, 2016 | 32.36 | 33.43 | 32.36 | 33.28 | 11,497,907 | +1.26(+3.93%) |
Jun 16, 2016 | 31.62 | 32.12 | 31.05 | 32.02 | 4,488,756 | -0.02(-0.06%) |
Jun 15, 2016 | 32.24 | 33.04 | 31.95 | 32.04 | 3,581,394 | -0.26(-0.79%) |
Jun 14, 2016 | 32.49 | 33.10 | 31.79 | 32.30 | 3,967,962 | -0.43(-1.30%) |
Jun 13, 2016 | 32.47 | 33.28 | 32.40 | 32.72 | 3,577,040 | -0.42(-1.26%) |
Jun 10, 2016 | 33.82 | 34.09 | 33.09 | 33.14 | 4,178,743 | -1.24(-3.60%) |
Jun 09, 2016 | 34.19 | 34.62 | 33.91 | 34.38 | 4,458,275 | -0.61(-1.73%) |
Jun 08, 2016 | 34.59 | 35.45 | 34.59 | 34.98 | 4,949,595 | +0.74(+2.15%) |
Jun 07, 2016 | 33.26 | 34.51 | 33.25 | 34.24 | 6,012,839 | +1.30(+3.96%) |
Jun 06, 2016 | 30.69 | 33.19 | 30.69 | 32.94 | 7,071,890 | +2.63(+8.66%) |
Jun 03, 2016 | 30.33 | 30.75 | 29.99 | 30.31 | 2,856,464 | +0.09(+0.28%) |
Jun 02, 2016 | 30.01 | 30.30 | 29.52 | 30.23 | 3,186,977 | -0.09(-0.31%) |